3969 (株)エイトレッド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,446 | 1,452 | 1,433 | 1,440 | 22,100 | 1,440 |
| 2022-12-29 | 1,419 | 1,437 | 1,414 | 1,418 | 9,000 | 1,418 |
| 2022-12-28 | 1,383 | 1,433 | 1,381 | 1,423 | 29,100 | 1,423 |
| 2022-12-27 | 1,364 | 1,403 | 1,364 | 1,389 | 32,600 | 1,389 |
| 2022-12-26 | 1,338 | 1,365 | 1,334 | 1,365 | 17,000 | 1,365 |
| 2022-12-23 | 1,352 | 1,352 | 1,325 | 1,330 | 19,300 | 1,330 |
| 2022-12-22 | 1,365 | 1,375 | 1,349 | 1,357 | 14,500 | 1,357 |
| 2022-12-21 | 1,368 | 1,376 | 1,353 | 1,365 | 20,300 | 1,365 |
| 2022-12-20 | 1,415 | 1,415 | 1,351 | 1,368 | 36,000 | 1,368 |
| 2022-12-19 | 1,420 | 1,432 | 1,406 | 1,409 | 11,800 | 1,409 |
| 2022-12-16 | 1,441 | 1,449 | 1,420 | 1,420 | 15,000 | 1,420 |
| 2022-12-15 | 1,444 | 1,446 | 1,440 | 1,441 | 9,700 | 1,441 |
| 2022-12-14 | 1,448 | 1,450 | 1,435 | 1,443 | 16,700 | 1,443 |
| 2022-12-13 | 1,461 | 1,468 | 1,450 | 1,450 | 15,800 | 1,450 |
| 2022-12-12 | 1,477 | 1,479 | 1,461 | 1,461 | 10,800 | 1,461 |
| 2022-12-09 | 1,460 | 1,493 | 1,460 | 1,486 | 14,400 | 1,486 |
| 2022-12-08 | 1,474 | 1,474 | 1,448 | 1,462 | 20,300 | 1,462 |
| 2022-12-07 | 1,471 | 1,486 | 1,460 | 1,475 | 11,800 | 1,475 |
| 2022-12-06 | 1,484 | 1,484 | 1,461 | 1,471 | 20,200 | 1,471 |
| 2022-12-05 | 1,505 | 1,505 | 1,474 | 1,481 | 17,100 | 1,481 |
| 2022-12-02 | 1,521 | 1,521 | 1,506 | 1,508 | 10,800 | 1,508 |
| 2022-12-01 | 1,536 | 1,536 | 1,511 | 1,521 | 8,500 | 1,521 |
| 2022-11-30 | 1,543 | 1,543 | 1,514 | 1,517 | 5,400 | 1,517 |
| 2022-11-29 | 1,563 | 1,563 | 1,511 | 1,514 | 21,900 | 1,514 |
| 2022-11-28 | 1,594 | 1,603 | 1,560 | 1,563 | 20,800 | 1,563 |
| 2022-11-25 | 1,566 | 1,616 | 1,566 | 1,594 | 25,800 | 1,594 |
| 2022-11-24 | 1,515 | 1,557 | 1,515 | 1,557 | 19,200 | 1,557 |
| 2022-11-22 | 1,515 | 1,515 | 1,510 | 1,510 | 5,200 | 1,510 |
| 2022-11-21 | 1,514 | 1,521 | 1,504 | 1,512 | 11,000 | 1,512 |
| 2022-11-18 | 1,512 | 1,513 | 1,499 | 1,505 | 7,600 | 1,505 |
| 2022-11-17 | 1,480 | 1,503 | 1,473 | 1,494 | 21,100 | 1,494 |
| 2022-11-16 | 1,476 | 1,488 | 1,470 | 1,471 | 10,500 | 1,471 |
| 2022-11-15 | 1,460 | 1,482 | 1,458 | 1,470 | 10,200 | 1,470 |
| 2022-11-14 | 1,469 | 1,493 | 1,457 | 1,457 | 26,000 | 1,457 |
| 2022-11-11 | 1,470 | 1,476 | 1,445 | 1,472 | 17,900 | 1,472 |
| 2022-11-10 | 1,442 | 1,450 | 1,433 | 1,440 | 11,600 | 1,440 |
| 2022-11-09 | 1,463 | 1,463 | 1,444 | 1,446 | 14,000 | 1,446 |
| 2022-11-08 | 1,439 | 1,465 | 1,439 | 1,455 | 17,500 | 1,455 |
| 2022-11-07 | 1,461 | 1,461 | 1,426 | 1,441 | 16,200 | 1,441 |
| 2022-11-04 | 1,448 | 1,448 | 1,427 | 1,438 | 29,200 | 1,438 |
| 2022-11-02 | 1,511 | 1,511 | 1,462 | 1,462 | 47,800 | 1,462 |
| 2022-11-01 | 1,543 | 1,543 | 1,511 | 1,516 | 20,600 | 1,516 |
| 2022-10-31 | 1,543 | 1,544 | 1,516 | 1,530 | 22,700 | 1,530 |
| 2022-10-28 | 1,557 | 1,566 | 1,540 | 1,543 | 33,700 | 1,543 |
| 2022-10-27 | 1,567 | 1,589 | 1,556 | 1,561 | 20,700 | 1,561 |
| 2022-10-26 | 1,571 | 1,594 | 1,568 | 1,568 | 24,100 | 1,568 |
| 2022-10-25 | 1,554 | 1,585 | 1,554 | 1,556 | 24,100 | 1,556 |
| 2022-10-24 | 1,550 | 1,575 | 1,540 | 1,554 | 35,200 | 1,554 |
| 2022-10-21 | 1,641 | 1,641 | 1,545 | 1,549 | 116,100 | 1,549 |
| 2022-10-20 | 1,667 | 1,681 | 1,644 | 1,681 | 38,900 | 1,681 |
| 2022-10-19 | 1,635 | 1,657 | 1,621 | 1,657 | 22,800 | 1,657 |
| 2022-10-18 | 1,616 | 1,637 | 1,616 | 1,628 | 15,100 | 1,628 |
| 2022-10-17 | 1,611 | 1,615 | 1,601 | 1,607 | 7,500 | 1,607 |
| 2022-10-14 | 1,645 | 1,646 | 1,612 | 1,628 | 10,300 | 1,628 |
| 2022-10-13 | 1,667 | 1,667 | 1,602 | 1,605 | 15,900 | 1,605 |
| 2022-10-12 | 1,672 | 1,672 | 1,644 | 1,655 | 11,800 | 1,655 |
| 2022-10-11 | 1,709 | 1,709 | 1,664 | 1,664 | 7,700 | 1,664 |
| 2022-10-07 | 1,712 | 1,733 | 1,704 | 1,714 | 7,800 | 1,714 |
| 2022-10-06 | 1,717 | 1,749 | 1,717 | 1,731 | 5,200 | 1,731 |
| 2022-10-05 | 1,747 | 1,747 | 1,720 | 1,725 | 5,300 | 1,725 |
| 2022-10-04 | 1,693 | 1,743 | 1,674 | 1,741 | 17,300 | 1,741 |
| 2022-10-03 | 1,650 | 1,700 | 1,650 | 1,693 | 12,700 | 1,693 |
| 2022-09-30 | 1,655 | 1,688 | 1,655 | 1,682 | 23,800 | 1,682 |
| 2022-09-29 | 1,709 | 1,711 | 1,692 | 1,695 | 25,500 | 1,695 |
| 2022-09-28 | 1,724 | 1,725 | 1,687 | 1,720 | 47,500 | 1,720 |
| 2022-09-27 | 1,733 | 1,747 | 1,728 | 1,729 | 11,700 | 1,729 |
| 2022-09-26 | 1,760 | 1,766 | 1,726 | 1,733 | 20,800 | 1,733 |
| 2022-09-22 | 1,765 | 1,774 | 1,750 | 1,770 | 18,500 | 1,770 |
| 2022-09-21 | 1,791 | 1,791 | 1,766 | 1,766 | 12,600 | 1,766 |
| 2022-09-20 | 1,818 | 1,818 | 1,780 | 1,802 | 8,700 | 1,802 |
| 2022-09-16 | 1,801 | 1,808 | 1,779 | 1,780 | 13,700 | 1,780 |
| 2022-09-15 | 1,812 | 1,812 | 1,801 | 1,801 | 10,800 | 1,801 |
| 2022-09-14 | 1,810 | 1,817 | 1,800 | 1,817 | 16,900 | 1,817 |
| 2022-09-13 | 1,833 | 1,841 | 1,825 | 1,830 | 6,800 | 1,830 |
| 2022-09-12 | 1,834 | 1,848 | 1,825 | 1,830 | 11,400 | 1,830 |
| 2022-09-09 | 1,811 | 1,831 | 1,811 | 1,817 | 13,100 | 1,817 |
| 2022-09-08 | 1,815 | 1,826 | 1,815 | 1,823 | 7,100 | 1,823 |
| 2022-09-07 | 1,818 | 1,821 | 1,812 | 1,816 | 11,500 | 1,816 |
| 2022-09-06 | 1,826 | 1,843 | 1,819 | 1,831 | 4,800 | 1,831 |
| 2022-09-05 | 1,830 | 1,833 | 1,816 | 1,827 | 7,800 | 1,827 |
| 2022-09-02 | 1,845 | 1,848 | 1,828 | 1,831 | 39,700 | 1,831 |
| 2022-09-01 | 1,866 | 1,885 | 1,839 | 1,841 | 9,000 | 1,841 |
| 2022-08-31 | 1,860 | 1,883 | 1,860 | 1,883 | 5,900 | 1,883 |
| 2022-08-30 | 1,844 | 1,872 | 1,844 | 1,872 | 2,900 | 1,872 |
| 2022-08-29 | 1,835 | 1,851 | 1,830 | 1,844 | 9,900 | 1,844 |
| 2022-08-26 | 1,861 | 1,875 | 1,852 | 1,867 | 30,000 | 1,867 |
| 2022-08-25 | 1,848 | 1,860 | 1,846 | 1,848 | 9,600 | 1,848 |
| 2022-08-24 | 1,836 | 1,850 | 1,836 | 1,845 | 5,200 | 1,845 |
| 2022-08-23 | 1,858 | 1,858 | 1,836 | 1,836 | 12,800 | 1,836 |
| 2022-08-22 | 1,850 | 1,868 | 1,843 | 1,868 | 14,500 | 1,868 |
| 2022-08-19 | 1,871 | 1,871 | 1,860 | 1,861 | 15,300 | 1,861 |
| 2022-08-18 | 1,862 | 1,879 | 1,860 | 1,869 | 8,900 | 1,869 |
| 2022-08-17 | 1,858 | 1,879 | 1,858 | 1,867 | 8,200 | 1,867 |
| 2022-08-16 | 1,855 | 1,873 | 1,855 | 1,865 | 6,500 | 1,865 |
| 2022-08-15 | 1,888 | 1,888 | 1,860 | 1,862 | 17,000 | 1,862 |
| 2022-08-12 | 1,881 | 1,901 | 1,881 | 1,892 | 16,200 | 1,892 |
| 2022-08-10 | 1,895 | 1,895 | 1,870 | 1,884 | 14,200 | 1,884 |
| 2022-08-09 | 1,891 | 1,912 | 1,891 | 1,897 | 8,000 | 1,897 |
| 2022-08-08 | 1,901 | 1,905 | 1,872 | 1,900 | 15,000 | 1,900 |
| 2022-08-05 | 1,903 | 1,914 | 1,901 | 1,901 | 11,700 | 1,901 |
| 2022-08-04 | 1,905 | 1,915 | 1,904 | 1,911 | 6,500 | 1,911 |
| 2022-08-03 | 1,938 | 1,938 | 1,905 | 1,909 | 5,600 | 1,909 |
| 2022-08-02 | 1,942 | 1,942 | 1,915 | 1,915 | 5,100 | 1,915 |
| 2022-08-01 | 1,916 | 1,937 | 1,914 | 1,937 | 14,100 | 1,937 |
| 2022-07-29 | 1,922 | 1,937 | 1,913 | 1,921 | 7,100 | 1,921 |
| 2022-07-28 | 1,903 | 1,949 | 1,901 | 1,940 | 12,800 | 1,940 |
| 2022-07-27 | 1,920 | 1,921 | 1,903 | 1,903 | 7,500 | 1,903 |
| 2022-07-26 | 1,932 | 1,935 | 1,905 | 1,922 | 4,900 | 1,922 |
| 2022-07-25 | 1,945 | 1,958 | 1,905 | 1,919 | 17,600 | 1,919 |
| 2022-07-22 | 1,947 | 1,950 | 1,926 | 1,927 | 15,600 | 1,927 |
| 2022-07-21 | 1,950 | 1,976 | 1,940 | 1,953 | 17,700 | 1,953 |
| 2022-07-20 | 2,013 | 2,035 | 1,999 | 2,015 | 8,700 | 2,015 |
| 2022-07-19 | 2,001 | 2,007 | 1,970 | 2,007 | 9,800 | 2,007 |
| 2022-07-15 | 2,001 | 2,016 | 1,980 | 1,981 | 8,100 | 1,981 |
| 2022-07-14 | 1,991 | 2,014 | 1,990 | 2,001 | 4,700 | 2,001 |
| 2022-07-13 | 2,023 | 2,023 | 1,989 | 2,008 | 2,500 | 2,008 |
| 2022-07-12 | 2,003 | 2,029 | 1,983 | 1,986 | 10,200 | 1,986 |
| 2022-07-11 | 2,042 | 2,042 | 2,005 | 2,027 | 10,300 | 2,027 |
| 2022-07-08 | 2,034 | 2,043 | 2,009 | 2,009 | 10,600 | 2,009 |
| 2022-07-07 | 2,017 | 2,033 | 2,010 | 2,030 | 5,700 | 2,030 |
| 2022-07-06 | 2,018 | 2,026 | 2,005 | 2,019 | 5,100 | 2,019 |
| 2022-07-05 | 1,990 | 2,027 | 1,990 | 2,005 | 4,600 | 2,005 |
| 2022-07-04 | 2,021 | 2,025 | 1,976 | 2,001 | 4,300 | 2,001 |
| 2022-07-01 | 2,012 | 2,032 | 1,987 | 2,012 | 9,600 | 2,012 |
| 2022-06-30 | 2,012 | 2,044 | 2,012 | 2,012 | 13,100 | 2,012 |
| 2022-06-29 | 2,000 | 2,030 | 1,978 | 2,030 | 19,200 | 2,030 |
| 2022-06-28 | 1,973 | 2,008 | 1,973 | 2,008 | 6,000 | 2,008 |
| 2022-06-27 | 1,982 | 1,992 | 1,956 | 1,970 | 17,400 | 1,970 |
| 2022-06-24 | 1,962 | 2,006 | 1,949 | 1,971 | 12,900 | 1,971 |
| 2022-06-23 | 1,948 | 1,985 | 1,923 | 1,951 | 13,400 | 1,951 |
| 2022-06-22 | 1,977 | 1,977 | 1,928 | 1,949 | 10,200 | 1,949 |
| 2022-06-21 | 1,939 | 1,979 | 1,928 | 1,963 | 13,200 | 1,963 |
| 2022-06-20 | 1,928 | 1,929 | 1,865 | 1,902 | 11,000 | 1,902 |
| 2022-06-17 | 1,903 | 1,943 | 1,889 | 1,901 | 13,900 | 1,901 |
| 2022-06-16 | 1,958 | 1,978 | 1,935 | 1,935 | 7,900 | 1,935 |
| 2022-06-15 | 1,974 | 1,985 | 1,954 | 1,957 | 9,700 | 1,957 |
| 2022-06-14 | 1,975 | 1,992 | 1,956 | 1,985 | 13,700 | 1,985 |
| 2022-06-13 | 2,000 | 2,010 | 1,975 | 1,990 | 17,100 | 1,990 |
| 2022-06-10 | 2,139 | 2,139 | 2,040 | 2,058 | 11,300 | 2,058 |
| 2022-06-09 | 2,018 | 2,111 | 2,018 | 2,089 | 13,900 | 2,089 |
| 2022-06-08 | 2,052 | 2,063 | 2,016 | 2,020 | 12,200 | 2,020 |
| 2022-06-07 | 2,045 | 2,062 | 2,019 | 2,020 | 9,000 | 2,020 |
| 2022-06-06 | 2,019 | 2,061 | 2,000 | 2,046 | 17,700 | 2,046 |
| 2022-06-03 | 1,977 | 2,015 | 1,977 | 2,010 | 10,200 | 2,010 |
| 2022-06-02 | 2,013 | 2,013 | 1,971 | 2,000 | 11,000 | 2,000 |
| 2022-06-01 | 2,022 | 2,038 | 2,014 | 2,019 | 6,600 | 2,019 |
| 2022-05-31 | 2,027 | 2,031 | 1,997 | 2,020 | 8,700 | 2,020 |
| 2022-05-30 | 2,029 | 2,050 | 2,003 | 2,050 | 23,900 | 2,050 |
| 2022-05-27 | 2,014 | 2,018 | 1,979 | 2,000 | 6,500 | 2,000 |
| 2022-05-26 | 1,999 | 2,017 | 1,983 | 1,995 | 6,300 | 1,995 |
| 2022-05-25 | 1,989 | 2,005 | 1,961 | 2,000 | 5,900 | 2,000 |
| 2022-05-24 | 2,008 | 2,012 | 1,974 | 1,979 | 8,000 | 1,979 |
| 2022-05-23 | 1,945 | 2,024 | 1,945 | 2,024 | 11,100 | 2,024 |
| 2022-05-20 | 1,946 | 1,955 | 1,912 | 1,944 | 22,300 | 1,944 |
| 2022-05-19 | 1,969 | 1,969 | 1,928 | 1,934 | 11,300 | 1,934 |
| 2022-05-18 | 1,984 | 1,999 | 1,970 | 1,984 | 2,800 | 1,984 |
| 2022-05-17 | 1,982 | 2,024 | 1,961 | 1,984 | 18,600 | 1,984 |
| 2022-05-16 | 2,009 | 2,027 | 1,999 | 2,002 | 11,400 | 2,002 |
| 2022-05-13 | 1,969 | 2,027 | 1,969 | 2,018 | 17,900 | 2,018 |
| 2022-05-12 | 1,979 | 1,984 | 1,941 | 1,946 | 26,100 | 1,946 |
| 2022-05-11 | 1,992 | 2,018 | 1,970 | 2,009 | 18,400 | 2,009 |
| 2022-05-10 | 2,010 | 2,010 | 1,971 | 2,003 | 15,400 | 2,003 |
| 2022-05-09 | 2,032 | 2,039 | 1,977 | 2,010 | 19,300 | 2,010 |
| 2022-05-06 | 2,048 | 2,048 | 1,995 | 2,017 | 10,500 | 2,017 |
| 2022-05-02 | 2,000 | 2,018 | 1,976 | 1,997 | 16,400 | 1,997 |
| 2022-04-28 | 1,982 | 2,009 | 1,965 | 2,009 | 18,400 | 2,009 |
| 2022-04-27 | 1,970 | 1,989 | 1,911 | 1,989 | 29,900 | 1,989 |
| 2022-04-26 | 2,027 | 2,027 | 1,952 | 1,988 | 30,000 | 1,988 |
| 2022-04-25 | 1,950 | 1,999 | 1,950 | 1,990 | 23,000 | 1,990 |
| 2022-04-22 | 2,030 | 2,074 | 1,985 | 2,006 | 45,300 | 2,006 |
| 2022-04-21 | 2,201 | 2,209 | 2,150 | 2,161 | 23,800 | 2,161 |
| 2022-04-20 | 2,292 | 2,292 | 2,200 | 2,201 | 12,900 | 2,201 |
| 2022-04-19 | 2,299 | 2,299 | 2,229 | 2,253 | 13,700 | 2,253 |
| 2022-04-18 | 2,287 | 2,287 | 2,210 | 2,217 | 17,000 | 2,217 |
| 2022-04-15 | 2,319 | 2,319 | 2,255 | 2,272 | 15,800 | 2,272 |
| 2022-04-14 | 2,349 | 2,349 | 2,315 | 2,319 | 8,400 | 2,319 |
| 2022-04-13 | 2,255 | 2,344 | 2,255 | 2,332 | 23,800 | 2,332 |
| 2022-04-12 | 2,241 | 2,300 | 2,240 | 2,277 | 15,400 | 2,277 |
| 2022-04-11 | 2,290 | 2,300 | 2,242 | 2,272 | 18,800 | 2,272 |
| 2022-04-08 | 2,285 | 2,345 | 2,271 | 2,322 | 22,100 | 2,322 |
| 2022-04-07 | 2,338 | 2,338 | 2,291 | 2,308 | 14,400 | 2,308 |
| 2022-04-06 | 2,342 | 2,376 | 2,323 | 2,371 | 25,000 | 2,371 |
| 2022-04-05 | 2,333 | 2,369 | 2,305 | 2,335 | 32,300 | 2,335 |
| 2022-04-04 | 2,312 | 2,350 | 2,296 | 2,333 | 19,800 | 2,333 |
| 2022-04-01 | 2,253 | 2,328 | 2,245 | 2,311 | 27,000 | 2,311 |
| 2022-03-31 | 2,281 | 2,320 | 2,268 | 2,283 | 17,200 | 2,283 |
| 2022-03-30 | 2,272 | 2,309 | 2,270 | 2,299 | 27,700 | 2,299 |
| 2022-03-29 | 2,287 | 2,295 | 2,247 | 2,291 | 16,500 | 2,291 |
| 2022-03-28 | 2,272 | 2,274 | 2,229 | 2,258 | 19,100 | 2,258 |
| 2022-03-25 | 2,328 | 2,328 | 2,279 | 2,286 | 22,900 | 2,286 |
| 2022-03-24 | 2,227 | 2,312 | 2,227 | 2,312 | 19,400 | 2,312 |
| 2022-03-23 | 2,208 | 2,261 | 2,198 | 2,260 | 13,500 | 2,260 |
| 2022-03-22 | 2,228 | 2,228 | 2,175 | 2,192 | 15,200 | 2,192 |
| 2022-03-18 | 2,177 | 2,245 | 2,175 | 2,228 | 49,500 | 2,228 |
| 2022-03-17 | 2,144 | 2,178 | 2,134 | 2,163 | 13,400 | 2,163 |
| 2022-03-16 | 2,125 | 2,135 | 2,087 | 2,118 | 11,000 | 2,118 |
| 2022-03-15 | 2,041 | 2,119 | 2,027 | 2,100 | 15,000 | 2,100 |
| 2022-03-14 | 2,042 | 2,069 | 2,017 | 2,042 | 15,900 | 2,042 |
| 2022-03-11 | 1,968 | 2,050 | 1,968 | 2,036 | 27,100 | 2,036 |
| 2022-03-10 | 2,000 | 2,040 | 1,999 | 2,018 | 37,500 | 2,018 |
| 2022-03-09 | 1,924 | 1,999 | 1,924 | 1,973 | 16,500 | 1,973 |
| 2022-03-08 | 1,903 | 1,991 | 1,903 | 1,945 | 17,100 | 1,945 |
| 2022-03-07 | 1,980 | 1,980 | 1,912 | 1,943 | 27,000 | 1,943 |
| 2022-03-04 | 1,980 | 1,994 | 1,943 | 1,981 | 31,800 | 1,981 |
| 2022-03-03 | 2,047 | 2,057 | 1,987 | 2,001 | 25,500 | 2,001 |
| 2022-03-02 | 2,018 | 2,046 | 1,980 | 2,034 | 24,500 | 2,034 |
| 2022-03-01 | 1,998 | 2,041 | 1,985 | 2,039 | 23,700 | 2,039 |
| 2022-02-28 | 1,941 | 1,989 | 1,920 | 1,980 | 29,400 | 1,980 |
| 2022-02-25 | 1,849 | 1,955 | 1,839 | 1,943 | 49,000 | 1,943 |
| 2022-02-24 | 1,850 | 1,863 | 1,773 | 1,793 | 47,300 | 1,793 |
| 2022-02-22 | 1,865 | 1,895 | 1,854 | 1,858 | 26,400 | 1,858 |
| 2022-02-21 | 1,902 | 1,914 | 1,888 | 1,905 | 18,500 | 1,905 |
| 2022-02-18 | 1,919 | 1,952 | 1,908 | 1,936 | 16,900 | 1,936 |
| 2022-02-17 | 2,010 | 2,020 | 1,941 | 1,957 | 25,100 | 1,957 |
| 2022-02-16 | 2,051 | 2,070 | 2,019 | 2,019 | 7,900 | 2,019 |
| 2022-02-15 | 2,096 | 2,105 | 2,044 | 2,047 | 14,600 | 2,047 |
| 2022-02-14 | 2,150 | 2,150 | 2,080 | 2,096 | 16,600 | 2,096 |
| 2022-02-10 | 2,130 | 2,182 | 2,125 | 2,161 | 26,500 | 2,161 |
| 2022-02-09 | 2,092 | 2,136 | 2,085 | 2,130 | 18,500 | 2,130 |
| 2022-02-08 | 2,091 | 2,113 | 2,076 | 2,080 | 18,500 | 2,080 |
| 2022-02-07 | 2,117 | 2,142 | 2,096 | 2,109 | 18,100 | 2,109 |
| 2022-02-04 | 2,100 | 2,135 | 2,098 | 2,121 | 19,300 | 2,121 |
| 2022-02-03 | 2,129 | 2,133 | 2,079 | 2,095 | 16,800 | 2,095 |
| 2022-02-02 | 2,063 | 2,147 | 2,063 | 2,147 | 12,100 | 2,147 |
| 2022-02-01 | 2,055 | 2,112 | 2,048 | 2,063 | 21,100 | 2,063 |
| 2022-01-31 | 1,961 | 2,060 | 1,961 | 2,050 | 22,500 | 2,050 |
| 2022-01-28 | 1,943 | 1,991 | 1,931 | 1,969 | 45,100 | 1,969 |
| 2022-01-27 | 2,007 | 2,009 | 1,866 | 1,909 | 79,800 | 1,909 |
| 2022-01-26 | 2,021 | 2,060 | 2,019 | 2,022 | 49,900 | 2,022 |
| 2022-01-25 | 2,020 | 2,054 | 2,016 | 2,032 | 53,200 | 2,032 |
| 2022-01-24 | 2,113 | 2,113 | 2,010 | 2,030 | 84,400 | 2,030 |
| 2022-01-21 | 2,205 | 2,205 | 2,106 | 2,163 | 69,900 | 2,163 |
| 2022-01-20 | 2,182 | 2,270 | 2,172 | 2,255 | 79,400 | 2,255 |
| 2022-01-19 | 2,201 | 2,233 | 2,158 | 2,175 | 69,200 | 2,175 |
| 2022-01-18 | 2,229 | 2,274 | 2,215 | 2,234 | 20,200 | 2,234 |
| 2022-01-17 | 2,272 | 2,311 | 2,243 | 2,243 | 19,800 | 2,243 |
| 2022-01-14 | 2,245 | 2,264 | 2,210 | 2,263 | 18,600 | 2,263 |
| 2022-01-13 | 2,287 | 2,290 | 2,249 | 2,250 | 18,000 | 2,250 |
| 2022-01-12 | 2,230 | 2,313 | 2,230 | 2,309 | 21,600 | 2,309 |
| 2022-01-11 | 2,194 | 2,230 | 2,174 | 2,221 | 18,300 | 2,221 |
| 2022-01-07 | 2,269 | 2,269 | 2,179 | 2,219 | 45,400 | 2,219 |
| 2022-01-06 | 2,262 | 2,282 | 2,238 | 2,238 | 25,600 | 2,238 |
| 2022-01-05 | 2,334 | 2,349 | 2,260 | 2,291 | 26,800 | 2,291 |
| 2022-01-04 | 2,363 | 2,366 | 2,318 | 2,334 | 18,600 | 2,334 |
分割・併合履歴 ： [2017-12-13]1株→3株
